株価チャート
株価
5/17
- 前日 (5/16)
- 2,250
- 始値
- 2,216
- 高値
- 2,255
- 安値
- 2,186
- 終値 -0.8%
- 2,232
- 出来高 +2.09%
- 171,000
乖離率
- 株価（5日）
移動平均値 - -0.67%
2,247 - 株価（25日）
移動平均値 - +6.34%
2,099 - 出来高（5日）
移動平均値 - -42.64%
298,120
2023/12/18～2024/05/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/17 | 2,216 | 2,255 | 2,186 | 2,232 | -0.8% | 171,000 | 903億3031万 | +6.34% | 15.66 | 5.52 |
| 05/16 | 2,219 | 2,272 | 2,219 | 2,250 | +0.99% | 167,500 | 910億5878万 | +7.55% | 15.79 | 5.57 |
| 05/15 | 2,290 | 2,290 | 2,218 | 2,228 | -2.28% | 261,200 | 901億6842万 | +7.06% | 15.63 | 5.51 |
| 05/14 | 2,258 | 2,298 | 2,236 | 2,280 | +1.56% | 340,200 | 922億7289万 | +10.09% | 16 | 5.64 |
| 05/13 | 2,246 | 2,277 | 2,198 | 2,245 | -1.49% | 550,700 | 908億5642万 | +8.93% | 15.75 | 5.56 |
| 05/10 | 2,235 | 2,294 | 2,227 | 2,279 | +5.75% | 488,000 | 922億3242万 | +11.12% | 15.99 | 5.64 |
| 05/09 | 2,169 | 2,195 | 2,150 | 2,155 | -2.05% | 294,200 | 872億1407万 | +5.64% | 15.12 | 5.33 |
| 05/08 | 2,201 | 2,258 | 2,193 | 2,200 | +0.41% | 479,300 | 890億3525万 | +8.11% | 15.44 | 5.44 |
| 05/07 | 2,128 | 2,250 | 2,105 | 2,191 | +3.25% | 701,700 | 886億7101万 | +7.98% | 15.37 | 5.42 |
| 05/02 | 2,176 | 2,205 | 2,121 | 2,122 | -2.21% | 410,400 | 858億7854万 | +4.84% | 14.89 | 5.25 |
| 05/01 | 2,323 | 2,323 | 2,159 | 2,170 | -2.38% | 734,100 | 878億2113万 | +7.43% | 15.22 | 5.37 |
| 04/30 | 2,174 | 2,228 | 2,081 | 2,223 | +14.35% | 1,149,500 | 899億6607万 | +10.32% | 15.6 | 5.5 |
| 04/26 | 1,927 | 1,948 | 1,891 | 1,944 | +0.93% | 245,700 | 786億7478万 | -3.04% | 13.64 | 4.81 |
| 04/25 | 1,969 | 1,976 | 1,926 | 1,926 | -2.18% | 142,500 | 779億4631万 | -4.13% | 13.51 | 4.77 |
| 04/24 | 1,955 | 1,978 | 1,939 | 1,969 | +1.65% | 194,300 | 796億8655万 | -2.14% | 13.81 | 4.87 |
| 04/23 | 1,951 | 1,979 | 1,918 | 1,937 | -1.07% | 196,900 | 783億9149万 | -3.92% | 13.59 | 4.79 |
| 04/22 | 1,945 | 1,970 | 1,935 | 1,958 | +0.88% | 150,400 | 792億4137万 | -2.97% | 13.74 | 4.85 |
| 04/19 | 2,001 | 2,001 | 1,901 | 1,941 | -4.53% | 243,000 | 785億5337万 | -3.91% | 13.62 | 4.8 |
| 04/18 | 1,975 | 2,038 | 1,971 | 2,033 | +1.7% | 101,900 | 822億7666万 | +0.59% | 14.26 | 5.03 |
| 04/17 | 2,013 | 2,026 | 1,976 | 1,999 | -1.14% | 107,400 | 809億66万 | -0.89% | 14.02 | 4.95 |
| 04/16 | 2,055 | 2,066 | 2,009 | 2,022 | -1.75% | 145,700 | 818億3149万 | +0.35% | 14.19 | 5 |
| 04/15 | 2,015 | 2,061 | 2,002 | 2,058 | +0.83% | 132,500 | 832億8843万 | +2.49% | 14.44 | 5.09 |
| 04/12 | 2,024 | 2,067 | 2,017 | 2,041 | +0.89% | 117,900 | 826億43万 | +1.95% | 14.32 | 5.05 |
| 04/11 | 2,035 | 2,044 | 2,017 | 2,023 | -1.27% | 55,500 | 818億7196万 | +1.35% | 14.19 | 5.01 |
| 04/10 | 2,029 | 2,068 | 2,009 | 2,049 | 0% | 129,100 | 829億2419万 | +2.96% | 14.38 | 5.07 |
| 04/09 | 2,000 | 2,053 | 1,989 | 2,049 | +3.75% | 154,900 | 829億2419万 | +3.33% | 14.38 | 5.07 |
| 04/08 | 1,993 | 2,004 | 1,974 | 1,975 | -1.05% | 130,100 | 799億2937万 | 0% | 13.86 | 4.89 |
| 04/05 | 1,966 | 1,996 | 1,945 | 1,996 | -0.6% | 177,000 | 807億7925万 | +1.27% | 14 | 4.94 |
| 04/04 | 2,007 | 2,024 | 1,987 | 2,008 | +0.2% | 111,900 | 812億6490万 | +2.08% | 14.09 | 4.97 |
| 04/03 | 2,005 | 2,008 | 1,972 | 2,004 | -0.55% | 145,500 | 811億302万 | +2.19% | 14.06 | 4.96 |
| 04/02 | 2,006 | 2,015 | 1,985 | 2,015 | -0.3% | 163,300 | 815億4819万 | +3.07% | 14.14 | 4.99 |
| 04/01 | 2,062 | 2,062 | 2,011 | 2,021 | -1.94% | 130,500 | 817億9102万 | +3.96% | 14.18 | 5 |
| 03/29 | 2,038 | 2,072 | 2,026 | 2,061 | +0.73% | 104,400 | 834億984万 | +6.46% | 17.15 | 5.16 |
| 03/28 | 2,047 | 2,079 | 2,026 | 2,046 | +0.15% | 197,800 | 828億278万 | +6.29% | 17.02 | 5.12 |
| 03/27 | 2,040 | 2,062 | 2,014 | 2,043 | +0.99% | 153,400 | 826億8137万 | +6.74% | 17 | 5.12 |
| 03/26 | 1,992 | 2,035 | 1,977 | 2,023 | +1.35% | 119,400 | 818億7196万 | +6.31% | 16.83 | 5.07 |
| 03/25 | 2,028 | 2,046 | 1,995 | 1,996 | -1.53% | 145,500 | 807億7925万 | +5.55% | 16.61 | 5 |
| 03/22 | 2,021 | 2,044 | 2,002 | 2,027 | +0.6% | 107,400 | 820億3384万 | +7.76% | 16.86 | 5.08 |
| 03/21 | 2,091 | 2,091 | 2,015 | 2,015 | -1.85% | 170,400 | 815億4819万 | +7.93% | 16.76 | 5.05 |
| 03/19 | 2,000 | 2,053 | 1,989 | 2,053 | +2.65% | 194,900 | 830億8608万 | +10.73% | 17.08 | 5.14 |
| 03/18 | 2,012 | 2,012 | 1,957 | 2,000 | +0.45% | 246,600 | 809億4114万 | +8.81% | 16.64 | 5.01 |
| 03/15 | 1,988 | 2,008 | 1,973 | 1,991 | +0.4% | 399,700 | 805億7690万 | +9.1% | 16.56 | 4.99 |
| 03/14 | 1,955 | 1,998 | 1,933 | 1,983 | +2.59% | 289,100 | 802億5314万 | +9.38% | 16.5 | 4.97 |
| 03/13 | 1,935 | 1,974 | 1,922 | 1,933 | +0.1% | 224,400 | 782億2961万 | +7.27% | 16.08 | 4.84 |
| 03/12 | 1,850 | 1,931 | 1,833 | 1,931 | +3.82% | 315,500 | 781億4867万 | +7.58% | 16.06 | 4.84 |
| 03/11 | 1,868 | 1,874 | 1,831 | 1,860 | -2.16% | 211,300 | 752億7526万 | +4.14% | 15.47 | 4.66 |
| 03/08 | 1,865 | 1,902 | 1,860 | 1,901 | +0.8% | 257,200 | 769億3455万 | +6.62% | 15.82 | 4.76 |
| 03/07 | 1,880 | 1,899 | 1,868 | 1,886 | +0.16% | 227,500 | 763億2749万 | +6.07% | 15.69 | 4.72 |
| 03/06 | 1,869 | 1,916 | 1,864 | 1,883 | +0.7% | 325,600 | 762億608万 | +6.08% | 15.67 | 4.71 |
| 03/05 | 1,852 | 1,870 | 1,825 | 1,870 | +0.21% | 202,400 | 756億7996万 | +5.53% | 15.56 | 4.68 |
| 03/04 | 1,871 | 1,913 | 1,856 | 1,866 | -0.16% | 274,700 | 755億1808万 | +5.48% | 15.52 | 4.67 |
| 03/01 | 1,898 | 1,939 | 1,858 | 1,869 | -0.59% | 285,300 | 756億3949万 | +5.77% | 15.55 | 4.68 |
| 02/29 | 1,875 | 1,895 | 1,854 | 1,880 | +0.59% | 250,600 | 760億8467万 | +6.58% | 15.64 | 4.71 |
| 02/28 | 1,843 | 1,893 | 1,821 | 1,869 | +1.41% | 506,100 | 756億3949万 | +6.19% | 15.55 | 4.68 |
| 02/27 | 1,775 | 1,845 | 1,769 | 1,843 | +5.01% | 411,400 | 745億8726万 | +4.89% | 15.33 | 4.61 |
| 02/26 | 1,799 | 1,818 | 1,755 | 1,755 | -2.99% | 356,700 | 710億2585万 | +0.06% | 14.6 | 4.39 |
| 02/22 | 1,817 | 1,823 | 1,781 | 1,809 | +0.67% | 222,400 | 732億1126万 | +3.14% | 15.05 | 4.53 |
| 02/21 | 1,800 | 1,815 | 1,790 | 1,797 | +1.3% | 199,500 | 724億6900万 | +2.57% | 14.89 | 4.48 |
| 02/20 | 1,773 | 1,793 | 1,764 | 1,774 | +1.43% | 194,400 | 715億4146万 | +1.31% | 14.7 | 4.43 |
| 02/19 | 1,735 | 1,759 | 1,726 | 1,749 | +0.52% | 159,000 | 705億3326万 | -0.23% | 14.5 | 4.36 |
| 02/16 | 1,744 | 1,756 | 1,736 | 1,740 | +0.17% | 222,700 | 701億7031万 | -0.8% | 14.42 | 4.34 |
| 02/15 | 1,710 | 1,754 | 1,709 | 1,737 | +2.72% | 430,500 | 700億4933万 | -1.14% | 14.4 | 4.33 |
| 02/14 | 1,661 | 1,698 | 1,661 | 1,691 | +1.02% | 391,000 | 681億9425万 | -3.98% | 14.02 | 4.22 |
| 02/13 | 1,671 | 1,688 | 1,645 | 1,674 | +0.9% | 402,800 | 675億868万 | -5.21% | 13.87 | 4.18 |
| 02/09 | 1,659 | 1,684 | 1,658 | 1,659 | -1.66% | 386,000 | 669億377万 | -6.38% | 13.75 | 4.14 |
| 02/08 | 1,679 | 1,702 | 1,656 | 1,687 | +0.06% | 398,100 | 680億3294万 | -5.17% | 13.98 | 4.21 |
| 02/07 | 1,670 | 1,695 | 1,652 | 1,686 | -0.82% | 663,000 | 679億9262万 | -5.49% | 13.97 | 4.21 |
| 02/06 | 1,720 | 1,725 | 1,692 | 1,700 | -2.69% | 460,900 | 685億5720万 | -4.97% | 14.09 | 4.24 |
| 02/05 | 1,705 | 1,763 | 1,685 | 1,747 | +1.81% | 518,000 | 704億5261万 | -2.51% | 14.48 | 4.36 |
| 02/02 | 1,743 | 1,749 | 1,713 | 1,716 | -3.32% | 491,200 | 692億245万 | -4.29% | 14.22 | 4.28 |
| 02/01 | 1,873 | 1,881 | 1,737 | 1,775 | -1% | 683,500 | 715億8179万 | -1.17% | 14.71 | 4.43 |
| 01/31 | 1,802 | 1,805 | 1,765 | 1,793 | -1.27% | 361,600 | 723億769万 | -0.11% | 14.86 | 4.47 |
| 01/30 | 1,815 | 1,832 | 1,807 | 1,816 | +0.44% | 173,800 | 732億3523万 | +1.34% | 15.05 | 4.53 |
| 01/29 | 1,792 | 1,811 | 1,781 | 1,808 | +1.06% | 89,600 | 729億1260万 | +1.06% | 14.99 | 4.51 |
| 01/26 | 1,810 | 1,810 | 1,785 | 1,789 | -1.49% | 148,500 | 721億4638万 | +0.22% | 14.83 | 4.46 |
| 01/25 | 1,785 | 1,825 | 1,775 | 1,816 | +1.68% | 115,300 | 732億3523万 | +1.97% | 15.05 | 4.53 |
| 01/24 | 1,789 | 1,800 | 1,766 | 1,786 | -0.28% | 147,600 | 720億2539万 | +0.56% | 14.8 | 4.46 |
| 01/23 | 1,804 | 1,824 | 1,778 | 1,791 | -0.11% | 122,300 | 722億2703万 | +1.13% | 14.84 | 4.47 |
| 01/22 | 1,766 | 1,798 | 1,763 | 1,793 | +2.17% | 132,000 | 723億769万 | +1.47% | 14.86 | 4.47 |
| 01/19 | 1,746 | 1,768 | 1,742 | 1,755 | +0.23% | 146,300 | 707億7523万 | -0.45% | 14.55 | 4.38 |
| 01/18 | 1,754 | 1,778 | 1,750 | 1,751 | -0.4% | 110,100 | 706億1392万 | -0.51% | 14.51 | 4.37 |
| 01/17 | 1,784 | 1,796 | 1,758 | 1,758 | -1.46% | 184,400 | 708億9621万 | +0.06% | 14.57 | 4.39 |
| 01/16 | 1,802 | 1,812 | 1,782 | 1,784 | -1.71% | 145,500 | 719億4474万 | +1.65% | 14.79 | 4.45 |
| 01/15 | 1,791 | 1,825 | 1,781 | 1,815 | +1.34% | 160,100 | 731億9490万 | +3.54% | 15.04 | 4.53 |
| 01/12 | 1,817 | 1,829 | 1,775 | 1,791 | -1.38% | 177,700 | 722億2703万 | +2.4% | 14.84 | 4.47 |
| 01/11 | 1,861 | 1,861 | 1,808 | 1,816 | -0.82% | 245,500 | 732億3523万 | +4.07% | 15.05 | 4.53 |
| 01/10 | 1,829 | 1,845 | 1,822 | 1,831 | +0.33% | 221,300 | 738億4014万 | +5.11% | 15.18 | 4.57 |
| 01/09 | 1,831 | 1,846 | 1,815 | 1,825 | +0.11% | 167,600 | 735億9818万 | +4.89% | 15.13 | 4.55 |
| 01/05 | 1,845 | 1,855 | 1,823 | 1,823 | +0.11% | 170,600 | 735億1752万 | +5.01% | 15.11 | 4.55 |
| 01/04 | 1,813 | 1,833 | 1,794 | 1,821 | -0.11% | 196,700 | 734億3686万 | +5.08% | 15.09 | 4.54 |
| 2023 | ||||||||||
| 12/29 | 1,798 | 1,831 | 1,785 | 1,823 | +1.79% | 169,500 | 735億1752万 | +5.44% | 15.41 | 4.85 |
| 12/28 | 1,792 | 1,809 | 1,778 | 1,791 | -0.06% | 163,900 | 722億2703万 | +3.83% | 15.14 | 4.77 |
| 12/27 | 1,769 | 1,798 | 1,769 | 1,792 | +1.3% | 142,800 | 722億6736万 | +4.13% | 15.14 | 4.77 |
| 12/26 | 1,778 | 1,783 | 1,758 | 1,769 | -0.62% | 78,900 | 713億3982万 | +3.03% | 14.95 | 4.71 |
| 12/25 | 1,789 | 1,820 | 1,776 | 1,780 | +0.79% | 299,900 | 717億8343万 | +3.97% | 15.04 | 4.74 |
| 12/22 | 1,724 | 1,802 | 1,723 | 1,766 | +2.91% | 459,200 | 712億1884万 | +3.4% | 14.93 | 4.7 |
| 12/21 | 1,710 | 1,723 | 1,693 | 1,716 | -1.1% | 100,100 | 692億245万 | +0.65% | 14.5 | 4.57 |
| 12/20 | 1,715 | 1,754 | 1,706 | 1,735 | +1.17% | 187,200 | 699億6868万 | +1.88% | 14.66 | 4.62 |
| 12/19 | 1,686 | 1,726 | 1,682 | 1,715 | +1.9% | 200,300 | 691億6212万 | +0.88% | 14.49 | 4.56 |
| 12/18 | 1,663 | 1,683 | 1,656 | 1,683 | -0.18% | 100,000 | 678億7163万 | -0.88% | 14.22 | 4.48 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2018年 3月期 | 515 3,090 1/22 3,090 1/18 | 369 2,213 12/21 | 11,427,000 1,904,500 12/22 | 187億2540万 | 134億1078万 | +9.18% 4/9 | -13.14% 2/6 |
| 2019年 3月期 | 905 5,430 10/22 | 443 2,658 5/17 | 4,800,000 800,000 12/19 | 329億580万 | 161億748万 | +17.47% 10/22 | -30.53% 12/25 |
| 2020年 3月期 | 847 2,540 11/20 | 378 1,133 3/23 | 2,900,100 966,700 8/9 | 335億6533万 | 149億8562万 | +24.05% 11/20 | -33.61% 3/19 |
| 2021年 3月期 | 869 2,608 2/3 | 408 1,225 4/6 | 1,140,900 380,300 4/30 | 346億5090万 | 162億736万 | +15.51% 5/12 | -12.08% 7/31 |
| 2022年 3月期 | 1,448 4,345 2/17 | 796 2,387 4/21 | 906,900 302,300 11/8 | 579億9267万 | 318億2918万 | +24.61% 6/9 | -10.71% 3/8 |
| 2023年 3月期 | 1,983 11/30 | 1,180 3,540 6/20 | 1,988,400 9/16 | 796億8679万 | 474億1826万 | +13.78% 7/7 | -12.29% 10/12 |
| 2024年 3月期 | 2,091 3/21 | 1,350 10/24 | 1,193,700 10/30 | 846億2396万 | 544億4248万 | +16.44% 6/20 | -11.06% 10/6 |
| 最新 | 2,232 2024/5/17 | 171,000 | 903億3031万 | +6.34% 2,099 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 62%（1.62倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/17 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
369円（2017/12/21） - 505%（6.05倍）
2,232円（5/17）